Northwest Biotherapeutics, Inc. (BST:NBYB)
Germany · Delayed Price · Currency is EUR 0.2360
+0.0080 (3.51%)
At close: Sep 26, 2025
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 3.51% | 30,200 |
| Sep 25, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 8.57% | 8,100 |
| Sep 24, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -11.76% | 6,150 |
| Sep 23, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 5.31% | 8,000 |
| Sep 22, 2025 | 0.19 | 0.23 | 0.19 | 0.23 | 0.23 | 11.88% | 33,675 |
| Sep 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | 7,150 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 10,800 |
| Sep 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 12, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 104,000 |
| Sep 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 0.88% | 9,491 |
| Sep 10, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 1.79% | 4,500 |
| Sep 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.75% | 5,000 |
| Sep 8, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 14.00% | 62,000 |
| Sep 5, 2025 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | -1.96% | 63,780 |
| Sep 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 50,000 |
| Sep 3, 2025 | 0.21 | 0.24 | 0.20 | 0.21 | 0.21 | -16.80% | 34,808 |
| Sep 2, 2025 | 0.24 | 0.28 | 0.22 | 0.25 | 0.25 | 4.17% | 17,052 |
| Sep 1, 2025 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -13.67% | 28,120 |
| Aug 29, 2025 | 0.23 | 0.30 | 0.23 | 0.28 | 0.28 | 3.73% | 42,324 |
| Aug 28, 2025 | 0.24 | 0.33 | 0.24 | 0.27 | 0.27 | 7.20% | 208,865 |
| Aug 27, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 28.87% | 48,450 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.01% | - |
| Aug 25, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 12.95% | 7,575 |
| Aug 22, 2025 | 0.19 | 0.23 | 0.19 | 0.19 | 0.19 | 1.58% | 2,615 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | - |
| Aug 20, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -1.05% | 31,900 |
| Aug 19, 2025 | 0.20 | 0.23 | 0.19 | 0.19 | 0.19 | -4.02% | 4,150 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -7.01% | - |
| Aug 15, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -2.73% | 38,211 |
| Aug 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.80% | 5,040 |
| Aug 13, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -3.60% | 35,211 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | 14.43% | 12,500 |
| Aug 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.11% | - |
| Aug 8, 2025 | 0.21 | 0.23 | 0.19 | 0.19 | 0.19 | -17.39% | 8,657 |
| Aug 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.49% | 2,000 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.00% | 600 |
| Aug 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -14.53% | - |
| Aug 4, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 19.39% | 10,000 |
| Aug 1, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -14.04% | 592 |
| Jul 31, 2025 | 0.21 | 0.23 | 0.19 | 0.23 | 0.23 | - | 10,045 |
| Jul 30, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 2.70% | 10,800 |
| Jul 29, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.90% | 97,762 |
| Jul 28, 2025 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | - | 102,803 |
| Jul 25, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -16.53% | 6,700 |
| Jul 24, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 0.83% | 4,950 |
| Jul 23, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 20.00% | 34,215 |
| Jul 22, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | - | 4,300 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -3.85% | 10,173 |